629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192600,601001000,29350,29350,29350,29350,12
|
|
20240813,192500,601001000,29350,29350,29350,29350,0
|
|
20240813,192400,601001000,29350,29350,29350,29350,0
|
|
20240813,192300,601001000,29350,29350,29350,29350,0
|
|
20240813,192200,601001000,29350,29350,29350,29350,0
|
|
20240813,192100,601001000,29350,29350,29350,29350,0
|
|
20240813,192000,601001000,29350,29350,29350,29350,0
|
|
20240813,191900,601001000,29350,29350,29350,29350,0
|
|
20240813,191800,601001000,29350,29350,29350,29350,0
|
|
20240813,191700,601001000,29350,29350,29350,29350,0
|
|
20240813,191600,601001000,29350,29350,29350,29350,0
|
|
20240813,191500,601001000,29350,29350,29350,29350,0
|
|
20240813,191400,601001000,29350,29350,29350,29350,0
|
|
20240813,191300,601001000,29350,29350,29350,29350,0
|
|
20240813,191200,601001000,29350,29350,29350,29350,0
|
|
20240813,191100,601001000,29350,29350,29350,29350,0
|
|
20240813,191000,601001000,29350,29350,29350,29350,0
|
|
20240813,190900,601001000,29350,29350,29350,29350,0
|
|
20240813,190800,601001000,29350,29350,29350,29350,0
|
|
20240813,190700,601001000,29350,29350,29350,29350,0
|
|
20240813,190600,601001000,29350,29350,29350,29350,0
|
|
20240813,190500,601001000,29350,29350,29350,29350,0
|
|
20240813,190400,601001000,29350,29350,29350,29350,0
|
|
20240813,190300,601001000,29350,29350,29350,29350,0
|
|
20240813,190200,601001000,29350,29350,29350,29350,0
|
|
20240813,190100,601001000,29350,29350,29350,29350,0
|
|
20240813,190000,601001000,29350,29350,29350,29350,0
|
|
20240813,185900,601001000,29350,29350,29350,29350,0
|
|
20240813,185800,601001000,29350,29350,29350,29350,0
|
|
20240813,185700,601001000,29350,29350,29350,29350,0
|
|
20240813,185600,601001000,29350,29350,29350,29350,12
|
|
20240813,185500,601001000,29350,29350,29350,29350,0
|
|
20240813,185400,601001000,29350,29350,29350,29350,0
|
|
20240813,185300,601001000,29350,29350,29350,29350,0
|
|
20240813,185200,601001000,29350,29350,29350,29350,0
|
|
20240813,185100,601001000,29350,29350,29350,29350,0
|
|
20240813,185000,601001000,29350,29350,29350,29350,0
|
|
20240813,184900,601001000,29350,29350,29350,29350,0
|
|
20240813,184800,601001000,29350,29350,29350,29350,0
|
|
20240813,184700,601001000,29350,29350,29350,29350,0
|
|
20240813,184600,601001000,29350,29350,29350,29350,0
|
|
20240813,184500,601001000,29350,29350,29350,29350,0
|
|
20240813,184400,601001000,29350,29350,29350,29350,0
|
|
20240813,184300,601001000,29350,29350,29350,29350,0
|
|
20240813,184200,601001000,29350,29350,29350,29350,0
|
|
20240813,184100,601001000,29350,29350,29350,29350,0
|
|
20240813,184000,601001000,29350,29350,29350,29350,0
|
|
20240813,183900,601001000,29350,29350,29350,29350,0
|
|
20240813,183800,601001000,29350,29350,29350,29350,0
|
|
20240813,183700,601001000,29350,29350,29350,29350,0
|
|
20240813,183600,601001000,29350,29350,29350,29350,0
|
|
20240813,183500,601001000,29350,29350,29350,29350,0
|
|
20240813,183400,601001000,29350,29350,29350,29350,0
|
|
20240813,183300,601001000,29350,29350,29350,29350,0
|
|
20240813,183200,601001000,29350,29350,29350,29350,0
|
|
20240813,183100,601001000,29350,29350,29350,29350,0
|
|
20240813,183000,601001000,29350,29350,29350,29350,0
|
|
20240813,182900,601001000,29350,29350,29350,29350,0
|
|
20240813,182800,601001000,29350,29350,29350,29350,0
|
|
20240813,182700,601001000,29350,29350,29350,29350,0
|
|
20240813,182600,601001000,29350,29350,29350,29350,12
|
|
20240813,182500,601001000,29350,29350,29350,29350,0
|
|
20240813,182400,601001000,29350,29350,29350,29350,0
|
|
20240813,182300,601001000,29350,29350,29350,29350,0
|
|
20240813,182200,601001000,29350,29350,29350,29350,0
|
|
20240813,182100,601001000,29350,29350,29350,29350,0
|
|
20240813,182000,601001000,29350,29350,29350,29350,0
|
|
20240813,181900,601001000,29350,29350,29350,29350,0
|
|
20240813,181800,601001000,29350,29350,29350,29350,0
|
|
20240813,181700,601001000,29350,29350,29350,29350,0
|
|
20240813,181600,601001000,29350,29350,29350,29350,0
|
|
20240813,181500,601001000,29350,29350,29350,29350,0
|
|
20240813,181400,601001000,29350,29350,29350,29350,0
|
|
20240813,181300,601001000,29350,29350,29350,29350,0
|
|
20240813,181200,601001000,29350,29350,29350,29350,0
|
|
20240813,181100,601001000,29350,29350,29350,29350,0
|
|
20240813,181000,601001000,29350,29350,29350,29350,0
|
|
20240813,180900,601001000,29350,29350,29350,29350,0
|
|
20240813,180800,601001000,29350,29350,29350,29350,0
|
|
20240813,180700,601001000,29350,29350,29350,29350,0
|
|
20240813,180600,601001000,29350,29350,29350,29350,0
|
|
20240813,180500,601001000,29350,29350,29350,29350,0
|
|
20240813,180400,601001000,29350,29350,29350,29350,0
|
|
20240813,180300,601001000,29350,29350,29350,29350,0
|
|
20240813,180200,601001000,29350,29350,29350,29350,0
|
|
20240813,180100,601001000,29350,29350,29350,29350,0
|
|
20240813,180000,601001000,29350,29350,29350,29350,0
|
|
20240813,175900,601001000,29350,29350,29350,29350,0
|
|
20240813,175800,601001000,29350,29350,29350,29350,0
|
|
20240813,175700,601001000,29350,29350,29350,29350,0
|
|
20240813,175600,601001000,29350,29350,29350,29350,12
|
|
20240813,175500,601001000,29350,29350,29350,29350,0
|
|
20240813,175400,601001000,29350,29350,29350,29350,0
|
|
20240813,175300,601001000,29350,29350,29350,29350,0
|
|
20240813,175200,601001000,29350,29350,29350,29350,0
|
|
20240813,175100,601001000,29350,29350,29350,29350,0
|
|
20240813,175000,601001000,29350,29350,29350,29350,0
|
|
20240813,174900,601001000,29350,29350,29350,29350,0
|
|
20240813,174800,601001000,29350,29350,29350,29350,0
|
|
20240813,174700,601001000,29350,29350,29350,29350,0
|
|
20240813,174600,601001000,29350,29350,29350,29350,0
|
|
20240813,174500,601001000,29350,29350,29350,29350,0
|
|
20240813,174400,601001000,29350,29350,29350,29350,0
|
|
20240813,174300,601001000,29350,29350,29350,29350,0
|
|
20240813,174200,601001000,29350,29350,29350,29350,0
|
|
20240813,174100,601001000,29350,29350,29350,29350,0
|
|
20240813,174000,601001000,29350,29350,29350,29350,0
|
|
20240813,173900,601001000,29350,29350,29350,29350,0
|
|
20240813,173800,601001000,29350,29350,29350,29350,0
|
|
20240813,173700,601001000,29350,29350,29350,29350,0
|
|
20240813,173600,601001000,29350,29350,29350,29350,0
|
|
20240813,173500,601001000,29350,29350,29350,29350,0
|
|
20240813,173400,601001000,29350,29350,29350,29350,0
|
|
20240813,173300,601001000,29350,29350,29350,29350,0
|
|
20240813,173200,601001000,29350,29350,29350,29350,0
|
|
20240813,173100,601001000,29350,29350,29350,29350,0
|
|
20240813,173000,601001000,29350,29350,29350,29350,0
|
|
20240813,172900,601001000,29350,29350,29350,29350,0
|
|
20240813,172800,601001000,29350,29350,29350,29350,0
|
|
20240813,172700,601001000,29350,29350,29350,29350,0
|
|
20240813,172600,601001000,29350,29350,29350,29350,12
|
|
20240813,172500,601001000,29350,29350,29350,29350,0
|
|
20240813,172400,601001000,29350,29350,29350,29350,0
|
|
20240813,172300,601001000,29350,29350,29350,29350,0
|
|
20240813,172200,601001000,29350,29350,29350,29350,0
|
|
20240813,172100,601001000,29350,29350,29350,29350,0
|
|
20240813,172000,601001000,29350,29350,29350,29350,0
|
|
20240813,171900,601001000,29350,29350,29350,29350,0
|
|
20240813,171800,601001000,29350,29350,29350,29350,0
|
|
20240813,171700,601001000,29350,29350,29350,29350,0
|
|
20240813,171600,601001000,29350,29350,29350,29350,0
|
|
20240813,171500,601001000,29350,29350,29350,29350,0
|
|
20240813,171400,601001000,29350,29350,29350,29350,0
|
|
20240813,171300,601001000,29350,29350,29350,29350,0
|
|
20240813,171200,601001000,29350,29350,29350,29350,0
|
|
20240813,171100,601001000,29350,29350,29350,29350,0
|
|
20240813,171000,601001000,29350,29350,29350,29350,0
|
|
20240813,170900,601001000,29350,29350,29350,29350,0
|
|
20240813,170800,601001000,29350,29350,29350,29350,0
|
|
20240813,170700,601001000,29350,29350,29350,29350,0
|
|
20240813,170600,601001000,29350,29350,29350,29350,0
|
|
20240813,170500,601001000,29350,29350,29350,29350,0
|
|
20240813,170400,601001000,29350,29350,29350,29350,0
|
|
20240813,170300,601001000,29350,29350,29350,29350,0
|
|
20240813,170200,601001000,29350,29350,29350,29350,0
|
|
20240813,170100,601001000,29350,29350,29350,29350,0
|
|
20240813,170000,601001000,29350,29350,29350,29350,0
|
|
20240813,165900,601001000,29350,29350,29350,29350,0
|
|
20240813,165800,601001000,29350,29350,29350,29350,0
|
|
20240813,165700,601001000,29350,29350,29350,29350,0
|
|
20240813,165600,601001000,29350,29350,29350,29350,12
|
|
20240813,165500,601001000,29350,29350,29350,29350,0
|
|
20240813,165400,601001000,29350,29350,29350,29350,0
|
|
20240813,165300,601001000,29350,29350,29350,29350,0
|
|
20240813,165200,601001000,29350,29350,29350,29350,0
|
|
20240813,165100,601001000,29350,29350,29350,29350,0
|
|
20240813,165000,601001000,29350,29350,29350,29350,0
|
|
20240813,164900,601001000,29350,29350,29350,29350,0
|
|
20240813,164800,601001000,29350,29350,29350,29350,0
|
|
20240813,164700,601001000,29350,29350,29350,29350,0
|
|
20240813,164600,601001000,29350,29350,29350,29350,0
|
|
20240813,164500,601001000,29350,29350,29350,29350,0
|
|
20240813,164400,601001000,29350,29350,29350,29350,0
|
|
20240813,164300,601001000,29350,29350,29350,29350,0
|
|
20240813,164200,601001000,29350,29350,29350,29350,0
|
|
20240813,164100,601001000,29350,29350,29350,29350,0
|
|
20240813,164000,601001000,29350,29350,29350,29350,0
|
|
20240813,163900,601001000,29350,29350,29350,29350,0
|
|
20240813,163800,601001000,29350,29350,29350,29350,0
|
|
20240813,163700,601001000,29350,29350,29350,29350,0
|
|
20240813,163600,601001000,29350,29350,29350,29350,0
|
|
20240813,163500,601001000,29350,29350,29350,29350,0
|
|
20240813,163400,601001000,29350,29350,29350,29350,0
|
|
20240813,163300,601001000,29350,29350,29350,29350,0
|
|
20240813,163200,601001000,29350,29350,29350,29350,0
|
|
20240813,163100,601001000,29350,29350,29350,29350,0
|
|
20240813,163000,601001000,29350,29350,29350,29350,0
|
|
20240813,162900,601001000,29350,29350,29350,29350,0
|
|
20240813,162800,601001000,29350,29350,29350,29350,0
|
|
20240813,162700,601001000,29350,29350,29350,29350,0
|
|
20240813,162600,601001000,29350,29350,29350,29350,12
|
|
20240813,162500,601001000,29350,29350,29350,29350,0
|
|
20240813,162400,601001000,29350,29350,29350,29350,0
|
|
20240813,162300,601001000,29350,29350,29350,29350,0
|
|
20240813,162200,601001000,29350,29350,29350,29350,0
|
|
20240813,162100,601001000,29350,29350,29350,29350,0
|
|
20240813,162000,601001000,29350,29350,29350,29350,0
|
|
20240813,161900,601001000,29350,29350,29350,29350,0
|
|
20240813,161800,601001000,29350,29350,29350,29350,0
|
|
20240813,161700,601001000,29350,29350,29350,29350,0
|
|
20240813,161600,601001000,29350,29350,29350,29350,0
|
|
20240813,161500,601001000,29350,29350,29350,29350,0
|
|
20240813,161400,601001000,29350,29350,29350,29350,0
|
|
20240813,161300,601001000,29350,29350,29350,29350,0
|
|
20240813,161200,601001000,29350,29350,29350,29350,0
|
|
20240813,161100,601001000,29350,29350,29350,29350,0
|
|
20240813,161000,601001000,29350,29350,29350,29350,0
|
|
20240813,160900,601001000,29350,29350,29350,29350,0
|
|
20240813,160800,601001000,29350,29350,29350,29350,0
|
|
20240813,160700,601001000,29350,29350,29350,29350,0
|
|
20240813,160600,601001000,29350,29350,29350,29350,0
|
|
20240813,160500,601001000,29350,29350,29350,29350,0
|
|
20240813,160400,601001000,29350,29350,29350,29350,0
|
|
20240813,160300,601001000,29350,29350,29350,29350,0
|
|
20240813,160200,601001000,29350,29350,29350,29350,0
|
|
20240813,160100,601001000,29350,29350,29350,29350,0
|
|
20240813,160000,601001000,29350,29350,29350,29350,0
|
|
20240813,155900,601001000,29350,29350,29350,29350,0
|
|
20240813,155800,601001000,29350,29350,29350,29350,0
|
|
20240813,155700,601001000,29350,29350,29350,29350,0
|
|
20240813,155600,601001000,29350,29350,29350,29350,12
|
|
20240813,155500,601001000,29350,29350,29350,29350,0
|
|
20240813,155400,601001000,29350,29350,29350,29350,0
|
|
20240813,155300,601001000,29350,29350,29350,29350,0
|
|
20240813,155200,601001000,29350,29350,29350,29350,0
|
|
20240813,155100,601001000,29350,29350,29350,29350,0
|
|
20240813,155000,601001000,29350,29350,29350,29350,0
|
|
20240813,154900,601001000,29350,29350,29350,29350,0
|
|
20240813,154800,601001000,29350,29350,29350,29350,0
|
|
20240813,154700,601001000,29350,29350,29350,29350,0
|
|
20240813,154600,601001000,29350,29350,29350,29350,0
|
|
20240813,154500,601001000,29350,29350,29350,29350,0
|
|
20240813,154400,601001000,29350,29350,29350,29350,0
|
|
20240813,154300,601001000,29350,29350,29350,29350,0
|
|
20240813,154200,601001000,29350,29350,29350,29350,0
|
|
20240813,154100,601001000,29350,29350,29350,29350,0
|
|
20240813,154000,601001000,29350,29350,29350,29350,0
|
|
20240813,153900,601001000,29350,29350,29350,29350,0
|
|
20240813,153800,601001000,29350,29350,29350,29350,0
|
|
20240813,153700,601001000,29350,29350,29350,29350,0
|
|
20240813,153600,601001000,29350,29350,29350,29350,0
|
|
20240813,153500,601001000,29350,29350,29350,29350,0
|
|
20240813,153400,601001000,29350,29350,29350,29350,0
|
|
20240813,153300,601001000,29350,29350,29350,29350,0
|
|
20240813,153200,601001000,29350,29350,29350,29350,0
|
|
20240813,153100,601001000,29350,29350,29350,29350,0
|
|
20240813,153000,601001000,29350,29350,29350,29350,12
|
|
20240813,152900,600648800,29350,29350,29350,29350,0
|
|
20240813,152800,600648800,29350,29350,29350,29350,0
|
|
20240813,152700,600648800,29350,29350,29350,29350,0
|
|
20240813,152600,600648800,29350,29350,29350,29350,0
|
|
20240813,152500,600648800,29350,29350,29350,29350,0
|
|
20240813,152400,600648800,29350,29350,29350,29350,0
|
|
20240813,152300,600648800,29350,29350,29350,29350,0
|
|
20240813,152200,600648800,29350,29350,29350,29350,0
|
|
20240813,152100,600648800,29350,29350,29350,29350,0
|
|
20240813,152000,600648800,29350,29350,29350,29350,0
|
|
20240813,151900,600648800,29350,29350,29350,29350,0
|
|
20240813,151800,600648800,29350,29350,29350,29350,5
|
|
20240813,151700,600502050,29350,29350,29350,29350,0
|
|
20240813,151600,600502050,29350,29350,29350,29350,0
|
|
20240813,151500,600502050,29350,29350,29350,29350,0
|
|
20240813,151400,600502050,29350,29350,29350,29350,0
|
|
20240813,151300,600502050,29350,29350,29350,29350,0
|
|
20240813,151200,600502050,29350,29350,29350,29350,0
|
|
20240813,151100,600502050,29350,29350,29350,29350,0
|
|
20240813,151000,600502050,29350,29350,29350,29350,0
|
|
20240813,150900,600502050,29350,29350,29350,29350,0
|
|
20240813,150800,600502050,29350,29350,29350,29350,0
|
|
20240813,150700,600502050,29350,29350,29350,29350,0
|
|
20240813,150600,600502050,29350,29350,29350,29350,0
|
|
20240813,150500,600502050,29350,29350,29350,29350,0
|
|
20240813,150400,600502050,29350,29350,29350,29350,5
|
|
20240813,150300,600355300,29500,29500,29500,29500,0
|
|
20240813,150200,600355300,29500,29500,29500,29500,0
|
|
20240813,150100,600355300,29500,29500,29500,29500,0
|
|
20240813,150000,600355300,29500,29500,29500,29500,0
|
|
20240813,145900,600355300,29500,29500,29500,29500,0
|
|
20240813,145800,600355300,29500,29500,29500,29500,0
|
|
20240813,145700,600355300,29500,29500,29500,29500,0
|
|
20240813,145600,600355300,29500,29500,29500,29500,0
|
|
20240813,145500,600355300,29500,29500,29500,29500,0
|
|
20240813,145400,600355300,29500,29500,29500,29500,0
|
|
20240813,145300,600355300,29500,29500,29500,29500,0
|
|
20240813,145200,600355300,29500,29500,29500,29500,1
|
|
20240813,145100,600325800,29000,29000,29000,29000,0
|
|
20240813,145000,600325800,29000,29000,29000,29000,0
|
|
20240813,144900,600325800,29000,29000,29000,29000,0
|
|
20240813,144800,600325800,29000,29050,29050,29000,500
|
|
20240813,144700,585820750,29000,29000,29000,29000,0
|
|
20240813,144600,585820750,29000,29000,29000,29000,0
|
|
20240813,144500,585820750,29000,29000,29000,29000,0
|
|
20240813,144400,585820750,29000,29000,29000,29000,0
|
|
20240813,144300,585820750,29000,29000,29000,29000,0
|
|
20240813,144200,585820750,29000,29000,29000,29000,0
|
|
20240813,144100,585820750,29000,29050,29050,29000,500
|
|
20240813,144000,571308700,29550,29550,29550,29550,0
|
|
20240813,143900,571308700,29550,29550,29550,29550,0
|
|
20240813,143800,571308700,29550,29550,29550,29550,0
|
|
20240813,143700,571308700,29550,29550,29550,29550,1
|
|
20240813,143600,571279150,29000,29000,29000,29000,0
|
|
20240813,143500,571279150,29000,29250,29250,29000,1000
|
|
20240813,143400,542201900,29250,29250,29250,29250,0
|
|
20240813,143300,542201900,29250,29250,29250,29250,0
|
|
20240813,143200,542201900,29250,29250,29250,29250,0
|
|
20240813,143100,542201900,29250,29550,29550,29250,850
|
|
20240813,143000,517189100,29600,29600,29600,29600,0
|
|
20240813,142900,517189100,29600,29600,29600,29600,0
|
|
20240813,142800,517189100,29600,29600,29600,29600,0
|
|
20240813,142700,517189100,29600,29600,29600,29600,0
|
|
20240813,142600,517189100,29600,29600,29600,29600,0
|
|
20240813,142500,517189100,29600,29600,29600,29600,0
|
|
20240813,142400,517189100,29600,29600,29600,29600,0
|
|
20240813,142300,517189100,29600,29600,29600,29600,0
|
|
20240813,142200,517189100,29600,29600,29600,29600,0
|
|
20240813,142100,517189100,29600,29600,29600,29600,0
|
|
20240813,142000,517189100,29600,29600,29600,29600,0
|
|
20240813,141900,517189100,29600,29600,29600,29600,0
|
|
20240813,141800,517189100,29600,29600,29600,29600,0
|
|
20240813,141700,517189100,29600,29600,29600,29600,0
|
|
20240813,141600,517189100,29600,29600,29600,29600,0
|
|
20240813,141500,517189100,29600,29600,29600,29600,0
|
|
20240813,141400,517189100,29600,29600,29600,29600,0
|
|
20240813,141300,517189100,29600,29600,29600,29600,2
|
|
20240813,141200,517129900,29600,29600,29600,29600,0
|
|
20240813,141100,517129900,29600,29600,29600,29600,0
|
|
20240813,141000,517129900,29600,29600,29600,29600,0
|
|
20240813,140900,517129900,29600,29600,29600,29600,0
|
|
20240813,140800,517129900,29600,29600,29600,29600,0
|
|
20240813,140700,517129900,29600,29600,29600,29600,0
|
|
20240813,140600,517129900,29600,29600,29600,29600,0
|
|
20240813,140500,517129900,29600,29600,29600,29600,0
|
|
20240813,140400,517129900,29600,29600,29600,29600,0
|
|
20240813,140300,517129900,29600,29600,29600,29600,0
|
|
20240813,140200,517129900,29600,29600,29600,29600,0
|
|
20240813,140100,517129900,29600,29600,29600,29600,0
|
|
20240813,140000,517129900,29600,29600,29600,29600,0
|
|
20240813,135900,517129900,29600,29600,29600,29600,0
|
|
20240813,135800,517129900,29600,29600,29600,29600,0
|
|
20240813,135700,517129900,29600,29600,29600,29600,36
|
|
20240813,135600,516064300,29550,29550,29550,29550,0
|
|
20240813,135500,516064300,29550,29550,29550,29550,0
|
|
20240813,135400,516064300,29550,29550,29550,29550,0
|
|
20240813,135300,516064300,29550,29550,29550,29550,0
|
|
20240813,135200,516064300,29550,29550,29550,29550,0
|
|
20240813,135100,516064300,29550,29550,29550,29550,0
|
|
20240813,135000,516064300,29550,29550,29550,29550,0
|
|
20240813,134900,516064300,29550,29550,29550,29550,0
|
|
20240813,134800,516064300,29550,29550,29550,29550,0
|
|
20240813,134700,516064300,29550,29550,29550,29550,0
|
|
20240813,134600,516064300,29550,29550,29550,29550,0
|
|
20240813,134500,516064300,29550,29550,29550,29550,0
|
|
20240813,134400,516064300,29550,29550,29550,29550,0
|
|
20240813,134300,516064300,29550,29550,29550,29550,0
|
|
20240813,134200,516064300,29550,29550,29550,29550,0
|
|
20240813,134100,516064300,29550,29550,29550,29550,0
|
|
20240813,134000,516064300,29550,29550,29550,29550,0
|
|
20240813,133900,516064300,29550,29550,29550,29550,0
|
|
20240813,133800,516064300,29550,29550,29550,29550,50
|
|
20240813,133700,514586800,29650,29650,29650,29650,0
|
|
20240813,133600,514586800,29650,29650,29650,29650,0
|
|
20240813,133500,514586800,29650,29650,29650,29650,0
|
|
20240813,133400,514586800,29650,29650,29650,29650,0
|
|
20240813,133300,514586800,29650,29650,29650,29650,18
|
|
20240813,133200,514053100,29700,29700,29700,29700,0
|
|
20240813,133100,514053100,29700,29700,29700,29700,0
|
|
20240813,133000,514053100,29700,29700,29700,29700,0
|
|
20240813,132900,514053100,29700,29700,29700,29700,0
|
|
20240813,132800,514053100,29700,29700,29700,29700,0
|
|
20240813,132700,514053100,29700,29700,29700,29700,0
|
|
20240813,132600,514053100,29700,29700,29700,29700,20
|
|
20240813,132500,513459100,29750,29750,29750,29750,0
|
|
20240813,132400,513459100,29750,29750,29750,29750,0
|
|
20240813,132300,513459100,29750,29750,29750,29750,0
|
|
20240813,132200,513459100,29750,29750,29750,29750,0
|
|
20240813,132100,513459100,29750,29750,29750,29750,0
|
|
20240813,132000,513459100,29750,29750,29750,29750,0
|
|
20240813,131900,513459100,29750,29750,29750,29750,0
|
|
20240813,131800,513459100,29750,29750,29750,29750,0
|
|
20240813,131700,513459100,29750,29750,29750,29750,0
|
|
20240813,131600,513459100,29750,29750,29750,29750,0
|
|
20240813,131500,513459100,29750,29750,29750,29750,0
|
|
20240813,131400,513459100,29750,29750,29750,29750,0
|
|
20240813,131300,513459100,29750,29750,29750,29750,0
|
|
20240813,131200,513459100,29750,29750,29750,29750,0
|
|
20240813,131100,513459100,29750,29750,29750,29750,0
|
|
20240813,131000,513459100,29750,29750,29750,29750,0
|
|
20240813,130900,513459100,29750,29750,29750,29750,0
|
|
20240813,130800,513459100,29750,29750,29750,29750,0
|
|
20240813,130700,513459100,29750,29750,29750,29750,0
|
|
20240813,130600,513459100,29750,29750,29750,29750,0
|
|
20240813,130500,513459100,29750,29750,29750,29750,0
|
|
20240813,130400,513459100,29750,29750,29750,29750,0
|
|
20240813,130300,513459100,29750,29750,29750,29750,0
|
|
20240813,130200,513459100,29750,29750,29750,29750,0
|
|
20240813,130100,513459100,29750,29750,29750,29750,0
|
|
20240813,130000,513459100,29750,29750,29750,29750,0
|
|
20240813,125900,513459100,29750,29750,29750,29750,0
|
|
20240813,125800,513459100,29750,29750,29750,29750,0
|
|
20240813,125700,513459100,29750,29750,29750,29750,0
|
|
20240813,125600,513459100,29750,29750,29750,29750,0
|
|
20240813,125500,513459100,29750,29750,29750,29750,0
|
|
20240813,125400,513459100,29750,29750,29750,29750,0
|
|
20240813,125300,513459100,29750,29750,29750,29750,224
|
|
20240813,125200,506795100,29650,29650,29650,29650,111
|
|
20240813,125100,503503950,29650,29650,29650,29650,0
|
|
20240813,125000,503503950,29650,29650,29650,29650,0
|
|
20240813,124900,503503950,29650,29650,29650,29650,0
|
|
20240813,124800,503503950,29650,29650,29650,29650,0
|
|
20240813,124700,503503950,29650,29650,29650,29650,0
|
|
20240813,124600,503503950,29650,29650,29650,29650,0
|
|
20240813,124500,503503950,29650,29650,29650,29650,0
|
|
20240813,124400,503503950,29650,29650,29650,29650,0
|
|
20240813,124300,503503950,29650,29650,29650,29650,0
|
|
20240813,124200,503503950,29650,29650,29650,29650,0
|
|
20240813,124100,503503950,29650,29650,29650,29650,169
|
|
20240813,124000,498493100,29650,29650,29650,29650,0
|
|
20240813,123900,498493100,29650,29650,29650,29650,0
|
|
20240813,123800,498493100,29650,29650,29650,29650,0
|
|
20240813,123700,498493100,29650,29650,29650,29650,0
|
|
20240813,123600,498493100,29650,29650,29650,29650,0
|
|
20240813,123500,498493100,29650,29650,29650,29650,0
|
|
20240813,123400,498493100,29650,29650,29650,29650,0
|
|
20240813,123300,498493100,29650,29650,29650,29650,0
|
|
20240813,123200,498493100,29650,29650,29650,29650,0
|
|
20240813,123100,498493100,29650,29650,29650,29650,0
|
|
20240813,123000,498493100,29650,29650,29650,29650,0
|
|
20240813,122900,498493100,29650,29650,29650,29650,0
|
|
20240813,122800,498493100,29650,29650,29650,29650,0
|
|
20240813,122700,498493100,29650,29650,29650,29650,0
|
|
20240813,122600,498493100,29650,29650,29650,29650,0
|
|
20240813,122500,498493100,29650,29650,29650,29650,0
|
|
20240813,122400,498493100,29650,29650,29650,29650,0
|
|
20240813,122300,498493100,29650,29650,29650,29650,0
|
|
20240813,122200,498493100,29650,29650,29650,29650,0
|
|
20240813,122100,498493100,29650,29650,29650,29650,0
|
|
20240813,122000,498493100,29650,29650,29650,29650,0
|
|
20240813,121900,498493100,29650,29650,29650,29650,0
|
|
20240813,121800,498493100,29650,29650,29650,29650,0
|
|
20240813,121700,498493100,29650,29650,29650,29650,0
|
|
20240813,121600,498493100,29650,29550,29650,29550,556
|
|
20240813,121500,482021900,29500,29500,29500,29500,0
|
|
20240813,121400,482021900,29500,29500,29500,29500,0
|
|
20240813,121300,482021900,29500,29500,29500,29500,0
|
|
20240813,121200,482021900,29500,29500,29500,29500,0
|
|
20240813,121100,482021900,29500,29500,29500,29500,0
|
|
20240813,121000,482021900,29500,29500,29500,29500,0
|
|
20240813,120900,482021900,29500,29500,29500,29500,0
|
|
20240813,120800,482021900,29500,29500,29500,29500,0
|
|
20240813,120700,482021900,29500,29500,29500,29500,0
|
|
20240813,120600,482021900,29500,29500,29500,29500,0
|
|
20240813,120500,482021900,29500,29500,29500,29500,0
|
|
20240813,120400,482021900,29500,29500,29500,29500,0
|
|
20240813,120300,482021900,29500,29500,29500,29500,0
|
|
20240813,120200,482021900,29500,29500,29500,29500,0
|
|
20240813,120100,482021900,29500,29500,29500,29500,0
|
|
20240813,120000,482021900,29500,29500,29500,29500,0
|
|
20240813,115900,482021900,29500,29500,29500,29500,0
|
|
20240813,115800,482021900,29500,29500,29500,29500,0
|
|
20240813,115700,482021900,29500,29500,29500,29500,0
|
|
20240813,115600,482021900,29500,29500,29500,29500,0
|
|
20240813,115500,482021900,29500,29500,29500,29500,0
|
|
20240813,115400,482021900,29500,29500,29500,29500,0
|
|
20240813,115300,482021900,29500,29500,29500,29500,0
|
|
20240813,115200,482021900,29500,29500,29500,29500,0
|
|
20240813,115100,482021900,29500,29500,29500,29500,0
|
|
20240813,115000,482021900,29500,29500,29500,29500,0
|
|
20240813,114900,482021900,29500,29500,29500,29500,11
|
|
20240813,114800,481697400,29500,29500,29500,29500,0
|
|
20240813,114700,481697400,29500,29500,29500,29500,0
|
|
20240813,114600,481697400,29500,29500,29500,29500,0
|
|
20240813,114500,481697400,29500,29500,29500,29500,0
|
|
20240813,114400,481697400,29500,29500,29500,29500,0
|
|
20240813,114300,481697400,29500,29500,29500,29500,0
|
|
20240813,114200,481697400,29500,29500,29500,29500,0
|
|
20240813,114100,481697400,29500,29500,29500,29500,400
|
|
20240813,114000,469897400,29550,29550,29550,29550,0
|
|
20240813,113900,469897400,29550,29550,29550,29550,0
|
|
20240813,113800,469897400,29550,29550,29550,29550,0
|
|
20240813,113700,469897400,29550,29550,29550,29550,0
|
|
20240813,113600,469897400,29550,29550,29550,29550,0
|
|
20240813,113500,469897400,29550,29550,29550,29550,0
|
|
20240813,113400,469897400,29550,29550,29550,29550,0
|
|
20240813,113300,469897400,29550,29550,29550,29550,0
|
|
20240813,113200,469897400,29550,29550,29550,29550,0
|
|
20240813,113100,469897400,29550,29550,29550,29550,0
|
|
20240813,113000,469897400,29550,29550,29550,29550,0
|
|
20240813,112900,469897400,29550,29550,29550,29550,3
|
|
20240813,112800,469808750,29550,29550,29550,29550,0
|
|
20240813,112700,469808750,29550,29550,29550,29550,0
|
|
20240813,112600,469808750,29550,29550,29550,29550,0
|
|
20240813,112500,469808750,29550,29550,29550,29550,230
|
|
20240813,112400,463012250,29500,29500,29500,29500,0
|
|
20240813,112300,463012250,29500,29500,29500,29500,0
|
|
20240813,112200,463012250,29500,29500,29500,29500,0
|
|
20240813,112100,463012250,29500,29500,29500,29500,0
|
|
20240813,112000,463012250,29500,29500,29500,29500,600
|
|
20240813,111900,445312250,29550,29550,29550,29550,0
|
|
20240813,111800,445312250,29550,29550,29550,29550,0
|
|
20240813,111700,445312250,29550,29550,29550,29550,94
|
|
20240813,111600,442534550,29600,29600,29600,29600,0
|
|
20240813,111500,442534550,29600,29550,29600,29550,89
|
|
20240813,111400,439902650,29550,29550,29550,29550,0
|
|
20240813,111300,439902650,29550,29600,29600,29550,477
|
|
20240813,111200,425803250,29650,29650,29650,29650,0
|
|
20240813,111100,425803250,29650,29650,29650,29650,9
|
|
20240813,111000,425536400,29600,29600,29600,29600,0
|
|
20240813,110900,425536400,29600,29600,29600,29600,0
|
|
20240813,110800,425536400,29600,29600,29600,29600,0
|
|
20240813,110700,425536400,29600,29600,29600,29600,0
|
|
20240813,110600,425536400,29600,29600,29600,29600,0
|
|
20240813,110500,425536400,29600,29600,29600,29600,0
|
|
20240813,110400,425536400,29600,29600,29600,29600,0
|
|
20240813,110300,425536400,29600,29600,29600,29600,300
|
|
20240813,110200,416656400,29600,29600,29600,29600,0
|
|
20240813,110100,416656400,29600,29600,29600,29600,130
|
|
20240813,110000,412808400,29600,29600,29600,29600,0
|
|
20240813,105900,412808400,29600,29600,29600,29600,50
|
|
20240813,105800,411328400,29650,29650,29650,29650,0
|
|
20240813,105700,411328400,29650,29650,29650,29650,0
|
|
20240813,105600,411328400,29650,29650,29650,29650,347
|
|
20240813,105500,401039850,29650,29650,29650,29650,0
|
|
20240813,105400,401039850,29650,29650,29650,29650,0
|
|
20240813,105300,401039850,29650,29650,29650,29650,0
|
|
20240813,105200,401039850,29650,29650,29650,29650,0
|
|
20240813,105100,401039850,29650,29650,29650,29650,0
|
|
20240813,105000,401039850,29650,29650,29650,29650,1
|
|
20240813,104900,401010200,29750,29750,29750,29750,0
|
|
20240813,104800,401010200,29750,29750,29750,29750,0
|
|
20240813,104700,401010200,29750,29750,29750,29750,0
|
|
20240813,104600,401010200,29750,29750,29750,29750,0
|
|
20240813,104500,401010200,29750,29750,29750,29750,87
|
|
20240813,104400,398421950,29750,29750,29750,29750,10
|
|
20240813,104300,398124450,29750,29750,29750,29750,7
|
|
20240813,104200,397916200,29750,29750,29750,29750,0
|
|
20240813,104100,397916200,29750,29750,29750,29750,51
|
|
20240813,104000,396398950,29750,29750,29750,29750,0
|
|
20240813,103900,396398950,29750,29750,29750,29750,0
|
|
20240813,103800,396398950,29750,29750,29750,29750,0
|
|
20240813,103700,396398950,29750,29750,29750,29750,0
|
|
20240813,103600,396398950,29750,29750,29750,29750,0
|
|
20240813,103500,396398950,29750,29750,29750,29750,0
|
|
20240813,103400,396398950,29750,29750,29750,29750,0
|
|
20240813,103300,396398950,29750,29750,29750,29750,0
|
|
20240813,103200,396398950,29750,29750,29750,29750,0
|
|
20240813,103100,396398950,29750,29750,29750,29750,0
|
|
20240813,103000,396398950,29750,29750,29750,29750,0
|
|
20240813,102900,396398950,29750,29750,29750,29750,0
|
|
20240813,102800,396398950,29750,29750,29750,29750,0
|
|
20240813,102700,396398950,29750,29750,29750,29750,0
|
|
20240813,102600,396398950,29750,29750,29750,29750,0
|
|
20240813,102500,396398950,29750,29750,29750,29750,0
|
|
20240813,102400,396398950,29750,29750,29750,29750,0
|
|
20240813,102300,396398950,29750,29750,29750,29750,0
|
|
20240813,102200,396398950,29750,29750,29750,29750,0
|
|
20240813,102100,396398950,29750,29750,29750,29750,0
|
|
20240813,102000,396398950,29750,29750,29750,29750,0
|
|
20240813,101900,396398950,29750,29750,29750,29750,5
|
|
20240813,101800,396250200,29750,29750,29750,29750,0
|
|
20240813,101700,396250200,29750,29750,29750,29750,0
|
|
20240813,101600,396250200,29750,29750,29750,29750,0
|
|
20240813,101500,396250200,29750,29750,29750,29750,0
|
|
20240813,101400,396250200,29750,29750,29750,29750,0
|
|
20240813,101300,396250200,29750,29750,29750,29750,0
|
|
20240813,101200,396250200,29750,29750,29750,29750,0
|
|
20240813,101100,396250200,29750,29750,29750,29750,0
|
|
20240813,101000,396250200,29750,29750,29750,29750,0
|
|
20240813,100900,396250200,29750,29750,29750,29750,0
|
|
20240813,100800,396250200,29750,29750,29750,29750,0
|
|
20240813,100700,396250200,29750,29750,29750,29750,200
|
|
20240813,100600,390300200,29750,29750,29750,29750,0
|
|
20240813,100500,390300200,29750,29750,29750,29750,20
|
|
20240813,100400,389705200,29750,29750,29750,29750,0
|
|
20240813,100300,389705200,29750,29750,29750,29750,0
|
|
20240813,100200,389705200,29750,29750,29750,29750,0
|
|
20240813,100100,389705200,29750,29750,29750,29750,188
|
|
20240813,100000,384112200,29750,29750,29750,29750,535
|
|
20240813,095900,368195950,29900,29900,29900,29900,0
|
|
20240813,095800,368195950,29900,29900,29900,29900,0
|
|
20240813,095700,368195950,29900,29900,29900,29900,0
|
|
20240813,095600,368195950,29900,29900,29900,29900,0
|
|
20240813,095500,368195950,29900,29900,29900,29900,0
|
|
20240813,095400,368195950,29900,29900,29900,29900,0
|
|
20240813,095300,368195950,29900,29900,29900,29900,0
|
|
20240813,095200,368195950,29900,29900,29900,29900,0
|
|
20240813,095100,368195950,29900,29900,29900,29900,0
|
|
20240813,095000,368195950,29900,29900,29900,29900,500
|
|
20240813,094900,353245950,29950,29850,29950,29850,1000
|
|
20240813,094800,323331850,29850,29650,29850,29650,1000
|
|
20240813,094700,293603650,29650,29550,29650,29550,1010
|
|
20240813,094600,263695350,29550,29550,29550,29550,100
|
|
20240813,094500,260740350,29600,29600,29600,29600,0
|
|
20240813,094400,260740350,29600,29600,29600,29600,35
|
|
20240813,094300,259704350,29600,29600,29600,29600,100
|
|
20240813,094200,256744350,29600,29600,29600,29600,0
|
|
20240813,094100,256744350,29600,29600,29600,29600,200
|
|
20240813,094000,250824350,29600,29600,29600,29600,200
|
|
20240813,093900,244904350,29600,29600,29600,29600,5
|
|
20240813,093800,244756350,29600,29600,29600,29600,1
|
|
20240813,093700,244726750,29600,29600,29600,29600,299
|
|
20240813,093600,235876350,29500,29500,29500,29500,0
|
|
20240813,093500,235876350,29500,29500,29500,29500,0
|
|
20240813,093400,235876350,29500,29500,29500,29500,0
|
|
20240813,093300,235876350,29500,29500,29500,29500,47
|
|
20240813,093200,234489850,29500,29500,29500,29500,0
|
|
20240813,093100,234489850,29500,29600,29600,29500,131
|
|
20240813,093000,230618950,29650,29650,29650,29650,3
|
|
20240813,092900,230530000,29650,29650,29650,29650,0
|
|
20240813,092800,230530000,29650,29650,29650,29650,124
|
|
20240813,092700,226853400,29600,29600,29600,29600,0
|
|
20240813,092600,226853400,29600,29600,29600,29600,0
|
|
20240813,092500,226853400,29600,29600,29600,29600,0
|
|
20240813,092400,226853400,29600,29600,29600,29600,0
|
|
20240813,092300,226853400,29600,29600,29600,29600,15
|
|
20240813,092200,226409400,29600,29600,29600,29600,0
|
|
20240813,092100,226409400,29600,29600,29600,29600,65
|
|
20240813,092000,224485400,29600,29600,29600,29600,0
|
|
20240813,091900,224485400,29600,29750,29750,29600,300
|
|
20240813,091800,215578950,29800,29800,29800,29800,70
|
|
20240813,091700,213492950,29800,29800,29850,29800,503
|
|
20240813,091600,198503500,30000,30000,30000,30000,0
|
|
20240813,091500,198503500,30000,30000,30000,30000,0
|
|
20240813,091400,198503500,30000,30000,30000,30000,514
|
|
20240813,091300,183083500,30050,30050,30300,30050,382
|
|
20240813,091200,171579400,30050,30050,30050,30050,0
|
|
20240813,091100,171579400,30050,30050,30050,30050,24
|
|
20240813,091000,170858200,30050,30050,30050,30050,50
|
|
20240813,090900,169355700,30000,30000,30000,30000,251
|
|
20240813,090800,161825700,30000,30000,30000,30000,91
|
|
20240813,090700,159095700,30000,30500,31000,30000,2610
|
|
20240813,090600,80376000,30450,30450,30450,30450,21
|
|
20240813,090500,79736550,30400,30350,30400,30350,151
|
|
20240813,090400,75153650,30250,30300,30300,30250,240
|
|
20240813,090300,67893150,30200,30200,30200,30200,0
|
|
20240813,090200,67893150,30200,30250,30250,30200,500
|
|
20240813,090100,52792650,30150,30150,30150,30150,1751
|
|
20240813,090000,0,29550,29550,29550,29550,0
|